濮阳惠成
SZ300481 Forward-adjusted GEM
13.31
-0.21
(-1.55%)
Open
13.58
High
13.72
Low
13.26
Prev close
13.52
Amplitude
3.40%
Volume
687.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.74
MA10
13.94
MA20
13.82
MA60
13.88
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.58 | 13.72 | 13.26 | 13.31 | 687万 |
| 2 | 2026-09-29 | 13.46 | 13.66 | 13.37 | 13.52 | 531万 |
| 3 | 2026-09-28 | 14.06 | 14.08 | 13.32 | 13.52 | 709万 |
| 4 | 2026-09-24 | 14.20 | 14.30 | 14.04 | 14.04 | 571万 |
| 5 | 2026-09-23 | 14.17 | 14.34 | 14.13 | 14.31 | 697万 |
| 6 | 2026-09-22 | 14.30 | 14.42 | 14.09 | 14.17 | 678万 |
| 7 | 2026-09-21 | 14.17 | 14.45 | 14.00 | 14.22 | 929万 |
| 8 | 2026-09-18 | 14.15 | 14.25 | 14.05 | 14.15 | 715万 |
| 9 | 2026-09-17 | 14.12 | 14.36 | 13.92 | 14.02 | 775万 |
| 10 | 2026-09-16 | 13.68 | 14.26 | 13.52 | 14.15 | 1,066万 |
| 11 | 2026-09-15 | 13.56 | 13.78 | 13.43 | 13.67 | 555万 |
| 12 | 2026-09-14 | 13.32 | 13.70 | 13.21 | 13.61 | 569万 |
52W
Data range
11.83
13.7%
22.62
High/low over the last 250 trading days, and where the price sits.
← Stocks